Mercados españoles abiertos en 5 hrs 30 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.312,98 +760,82 (+2,03%) Dólar/Euro
1,0712 +0,0008 (+0,07%) Petróleo Brent
88,35 -0,07 (-0,08%) Bitcoin EUR
62.327,82 -212,02 (-0,34%)
Kaufman & Broad S.A. (KOF.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 29,15 | 29,75 | 29,10 | 29,85 | 29,85 | 8013 |
| 22 abr 2024 | 29,00 | 29,20 | 28,90 | 29,05 | 29,05 | 8475 |
| 19 abr 2024 | 29,05 | 29,05 | 28,45 | 28,75 | 28,75 | 6367 |
| 18 abr 2024 | 28,65 | 29,10 | 28,65 | 29,05 | 29,05 | 10.347 |
| 17 abr 2024 | 28,85 | 29,25 | 28,65 | 28,65 | 28,65 | 17.121 |
| 16 abr 2024 | 29,30 | 29,50 | 29,00 | 29,00 | 29,00 | 33.596 |
| 15 abr 2024 | 29,95 | 30,10 | 29,50 | 29,55 | 29,55 | 17.519 |
| 12 abr 2024 | 30,00 | 30,45 | 29,90 | 29,90 | 29,90 | 19.961 |
| 11 abr 2024 | 29,60 | 30,10 | 29,45 | 30,00 | 30,00 | 47.556 |
| 10 abr 2024 | 28,40 | 29,60 | 28,20 | 29,50 | 29,50 | 36.599 |
| 09 abr 2024 | 27,60 | 28,10 | 27,35 | 27,75 | 27,75 | 12.520 |
| 08 abr 2024 | 28,05 | 28,15 | 27,70 | 27,70 | 27,70 | 9527 |
| 05 abr 2024 | 27,90 | 28,40 | 27,85 | 27,95 | 27,95 | 18.869 |
| 04 abr 2024 | 26,90 | 28,10 | 26,90 | 28,10 | 28,10 | 24.255 |
| 03 abr 2024 | 26,90 | 27,00 | 26,60 | 26,95 | 26,95 | 8070 |
| 02 abr 2024 | 27,00 | 27,15 | 26,60 | 26,75 | 26,75 | 20.228 |
| 28 mar 2024 | 27,10 | 27,10 | 26,75 | 27,00 | 27,00 | 11.891 |
| 27 mar 2024 | 26,70 | 27,10 | 26,70 | 26,90 | 26,90 | 5766 |
| 26 mar 2024 | 26,70 | 26,75 | 26,60 | 26,65 | 26,65 | 12.913 |
| 25 mar 2024 | 27,00 | 27,05 | 26,75 | 26,75 | 26,75 | 5520 |
| 22 mar 2024 | 26,80 | 27,20 | 26,80 | 26,95 | 26,95 | 12.060 |
| 21 mar 2024 | 27,20 | 27,30 | 26,80 | 26,80 | 26,80 | 20.377 |
| 20 mar 2024 | 27,00 | 27,15 | 26,85 | 27,00 | 27,00 | 6898 |
| 19 mar 2024 | 27,20 | 27,20 | 26,85 | 27,00 | 27,00 | 18.177 |
| 18 mar 2024 | 26,80 | 27,20 | 26,80 | 26,95 | 26,95 | 11.257 |
| 15 mar 2024 | 27,45 | 27,45 | 26,85 | 26,85 | 26,85 | 13.254 |
| 14 mar 2024 | 27,35 | 27,55 | 27,15 | 27,15 | 27,15 | 9699 |
| 13 mar 2024 | 27,85 | 27,85 | 27,15 | 27,30 | 27,30 | 8912 |
| 12 mar 2024 | 27,30 | 27,85 | 27,00 | 27,80 | 27,80 | 12.332 |
| 11 mar 2024 | 26,95 | 27,20 | 26,80 | 27,15 | 27,15 | 9879 |
| 08 mar 2024 | 26,95 | 26,95 | 26,45 | 26,80 | 26,80 | 9842 |
| 07 mar 2024 | 26,85 | 27,00 | 26,70 | 26,75 | 26,75 | 6739 |
| 06 mar 2024 | 26,35 | 26,95 | 26,05 | 26,95 | 26,95 | 33.451 |
| 05 mar 2024 | 27,30 | 27,30 | 26,15 | 26,45 | 26,45 | 56.365 |
| 04 mar 2024 | 28,20 | 28,25 | 27,45 | 27,50 | 27,50 | 18.087 |
| 01 mar 2024 | 27,80 | 28,55 | 27,80 | 28,30 | 28,30 | 15.850 |
| 29 feb 2024 | 28,50 | 28,90 | 27,70 | 27,70 | 27,70 | 30.926 |
| 28 feb 2024 | 28,75 | 28,80 | 28,50 | 28,50 | 28,50 | 9509 |
| 27 feb 2024 | 29,10 | 29,10 | 28,65 | 28,75 | 28,75 | 10.474 |
| 26 feb 2024 | 29,15 | 29,25 | 28,85 | 29,20 | 29,20 | 11.106 |
| 23 feb 2024 | 29,45 | 29,50 | 28,85 | 29,20 | 29,20 | 11.409 |
| 22 feb 2024 | 29,75 | 29,90 | 29,50 | 29,55 | 29,55 | 13.233 |
| 21 feb 2024 | 29,50 | 29,65 | 29,10 | 29,45 | 29,45 | 7227 |
| 20 feb 2024 | 29,30 | 29,30 | 28,85 | 29,25 | 29,25 | 8876 |
| 19 feb 2024 | 29,55 | 29,65 | 29,20 | 29,50 | 29,50 | 8725 |
| 16 feb 2024 | 29,95 | 30,30 | 29,65 | 29,70 | 29,70 | 9009 |
| 15 feb 2024 | 30,20 | 30,35 | 30,05 | 30,05 | 30,05 | 3730 |
| 14 feb 2024 | 30,30 | 30,45 | 29,95 | 29,95 | 29,95 | 34.847 |
| 13 feb 2024 | 30,45 | 30,55 | 29,95 | 29,95 | 29,95 | 9130 |
| 12 feb 2024 | 30,00 | 30,50 | 30,00 | 30,30 | 30,30 | 13.792 |
| 09 feb 2024 | 29,55 | 29,95 | 29,55 | 29,65 | 29,65 | 8721 |
| 08 feb 2024 | 29,20 | 29,85 | 29,20 | 29,55 | 29,55 | 13.131 |
| 07 feb 2024 | 29,60 | 29,85 | 29,20 | 29,20 | 29,20 | 7931 |
| 06 feb 2024 | 29,60 | 29,75 | 29,20 | 29,60 | 29,60 | 10.783 |
| 05 feb 2024 | 29,00 | 29,50 | 28,90 | 29,50 | 29,50 | 17.256 |
| 02 feb 2024 | 29,40 | 29,40 | 28,20 | 28,35 | 28,35 | 13.508 |
| 01 feb 2024 | 27,75 | 29,55 | 27,75 | 28,95 | 28,95 | 26.750 |
| 31 ene 2024 | 28,40 | 28,55 | 27,45 | 27,45 | 27,45 | 22.775 |
| 30 ene 2024 | 29,45 | 29,45 | 28,35 | 28,45 | 28,45 | 15.858 |
| 29 ene 2024 | 29,60 | 29,65 | 29,25 | 29,35 | 29,35 | 11.501 |
| 26 ene 2024 | 29,45 | 29,90 | 29,20 | 29,65 | 29,65 | 9438 |
| 25 ene 2024 | 29,20 | 29,20 | 28,95 | 29,20 | 29,20 | 14.395 |
| 24 ene 2024 | 29,40 | 29,70 | 29,15 | 29,20 | 29,20 | 18.244 |
| 23 ene 2024 | 29,25 | 29,60 | 29,05 | 29,30 | 29,30 | 13.526 |
| 22 ene 2024 | 28,90 | 29,20 | 28,90 | 29,00 | 29,00 | 9853 |
| 19 ene 2024 | 28,80 | 28,85 | 28,55 | 28,70 | 28,70 | 6628 |
| 18 ene 2024 | 28,70 | 28,90 | 28,60 | 28,60 | 28,60 | 6548 |
| 17 ene 2024 | 29,55 | 29,55 | 28,50 | 28,60 | 28,60 | 9615 |
| 16 ene 2024 | 29,30 | 29,45 | 29,00 | 29,10 | 29,10 | 11.419 |
| 15 ene 2024 | 29,80 | 29,80 | 29,60 | 29,60 | 29,60 | 5808 |
| 12 ene 2024 | 29,50 | 30,05 | 29,50 | 29,90 | 29,90 | 14.284 |
| 11 ene 2024 | 29,90 | 30,00 | 29,40 | 29,50 | 29,50 | 13.458 |
| 10 ene 2024 | 29,85 | 29,90 | 29,60 | 29,70 | 29,70 | 5543 |
| 09 ene 2024 | 30,05 | 30,05 | 29,70 | 29,85 | 29,85 | 8403 |
| 08 ene 2024 | 29,65 | 30,05 | 29,40 | 30,05 | 30,05 | 8693 |
| 05 ene 2024 | 29,75 | 29,75 | 29,25 | 29,70 | 29,70 | 7716 |
| 04 ene 2024 | 29,40 | 29,70 | 29,30 | 29,60 | 29,60 | 23.128 |
| 03 ene 2024 | 30,00 | 30,00 | 29,15 | 29,25 | 29,25 | 17.248 |
| 02 ene 2024 | 30,10 | 30,50 | 29,80 | 30,00 | 30,00 | 11.298 |
| 29 dic 2023 | 30,60 | 30,75 | 30,05 | 30,10 | 30,10 | 9085 |
| 28 dic 2023 | 30,75 | 30,95 | 30,60 | 30,70 | 30,70 | 10.350 |
| 27 dic 2023 | 30,60 | 30,85 | 30,20 | 30,85 | 30,85 | 11.537 |
| 22 dic 2023 | 30,75 | 30,95 | 30,55 | 30,90 | 30,90 | 5121 |
| 21 dic 2023 | 30,25 | 31,00 | 30,20 | 30,85 | 30,85 | 8855 |
| 20 dic 2023 | 29,85 | 31,15 | 29,85 | 31,00 | 31,00 | 60.178 |
| 19 dic 2023 | 29,65 | 30,00 | 29,65 | 29,85 | 29,85 | 8590 |
| 18 dic 2023 | 29,95 | 30,15 | 29,65 | 29,65 | 29,65 | 9609 |
| 15 dic 2023 | 30,25 | 30,60 | 29,90 | 30,25 | 30,25 | 28.883 |
| 14 dic 2023 | 29,15 | 30,40 | 29,15 | 30,35 | 30,35 | 48.420 |
| 13 dic 2023 | 28,70 | 29,20 | 28,70 | 28,95 | 28,95 | 10.573 |
| 12 dic 2023 | 29,10 | 29,25 | 28,65 | 28,90 | 28,90 | 13.129 |
| 11 dic 2023 | 29,30 | 29,50 | 29,10 | 29,20 | 29,20 | 10.050 |
| 08 dic 2023 | 29,65 | 30,00 | 29,35 | 29,65 | 29,65 | 25.844 |
| 07 dic 2023 | 29,15 | 29,70 | 28,80 | 29,65 | 29,65 | 14.676 |
| 06 dic 2023 | 29,05 | 29,35 | 28,75 | 29,25 | 29,25 | 13.649 |
| 05 dic 2023 | 28,40 | 29,20 | 28,10 | 29,10 | 29,10 | 23.906 |
| 04 dic 2023 | 28,60 | 28,75 | 27,85 | 28,15 | 28,15 | 12.891 |
| 01 dic 2023 | 28,40 | 28,55 | 28,15 | 28,35 | 28,35 | 13.181 |
| 30 nov 2023 | 28,45 | 28,80 | 27,85 | 28,35 | 28,35 | 23.244 |
| 29 nov 2023 | 27,90 | 28,85 | 27,90 | 28,55 | 28,55 | 19.009 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.